Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.02 | 52.40 | 51.31 | 51.34 | 1,505,656 | -0.63(-1.21%) |
Apr 28, 2022 | 51.48 | 52.07 | 51.09 | 51.97 | 1,930,578 | +0.63(+1.23%) |
Apr 27, 2022 | 51.20 | 51.65 | 50.91 | 51.34 | 1,388,072 | +0.25(+0.49%) |
Apr 26, 2022 | 52.30 | 52.34 | 51.08 | 51.09 | 3,121,614 | -1.67(-3.17%) |
Apr 25, 2022 | 52.49 | 52.84 | 52.04 | 52.76 | 3,048,501 | -0.38(-0.72%) |
Apr 22, 2022 | 53.99 | 53.99 | 53.14 | 53.14 | 859,127 | -0.90(-1.67%) |
Apr 21, 2022 | 55.15 | 55.25 | 53.89 | 54.04 | 9,643,623 | -0.53(-0.97%) |
Apr 20, 2022 | 54.63 | 54.75 | 54.42 | 54.57 | 6,130,177 | +0.38(+0.70%) |
Apr 19, 2022 | 53.65 | 54.19 | 53.65 | 54.19 | 2,090,187 | +0.22(+0.41%) |
Apr 18, 2022 | 53.92 | 54.38 | 53.87 | 53.97 | 3,578,869 | -0.22(-0.41%) |
Apr 14, 2022 | 54.48 | 54.52 | 54.10 | 54.19 | 1,787,654 | -0.24(-0.44%) |
Apr 13, 2022 | 53.80 | 54.43 | 53.78 | 54.43 | 2,098,467 | +0.62(+1.15%) |
Apr 12, 2022 | 54.30 | 54.47 | 53.68 | 53.81 | 2,810,959 | -0.45(-0.83%) |
Apr 11, 2022 | 54.63 | 54.81 | 54.20 | 54.26 | 2,346,376 | -0.43(-0.79%) |
Apr 08, 2022 | 54.38 | 54.91 | 54.34 | 54.69 | 459,025 | +0.05(+0.09%) |
Apr 07, 2022 | 54.53 | 54.77 | 54.08 | 54.64 | 547,119 | +0.25(+0.46%) |
Apr 06, 2022 | 54.26 | 54.62 | 53.96 | 54.39 | 1,244,414 | -0.54(-0.98%) |
Apr 05, 2022 | 55.35 | 55.53 | 54.81 | 54.93 | 1,253,155 | -0.56(-1.01%) |
Apr 04, 2022 | 55.30 | 55.60 | 55.23 | 55.49 | 583,904 | +0.03(+0.05%) |
Apr 01, 2022 | 55.27 | 55.49 | 55.06 | 55.46 | 976,629 | +0.58(+1.06%) |
Mar 31, 2022 | 55.49 | 55.69 | 54.87 | 54.88 | 445,357 | -1.07(-1.91%) |
Mar 30, 2022 | 55.90 | 56.16 | 55.77 | 55.95 | 809,724 | -0.14(-0.25%) |
Mar 29, 2022 | 56.12 | 56.36 | 55.60 | 56.09 | 1,383,506 | +1.29(+2.35%) |
Mar 28, 2022 | 54.54 | 54.85 | 54.31 | 54.80 | 1,815,807 | +0.08(+0.15%) |
Mar 25, 2022 | 54.69 | 54.81 | 54.29 | 54.72 | 960,484 | +0.08(+0.15%) |
Mar 24, 2022 | 54.33 | 54.66 | 54.22 | 54.64 | 1,526,433 | +0.36(+0.66%) |
Mar 23, 2022 | 54.36 | 54.60 | 54.24 | 54.28 | 824,716 | -1.01(-1.83%) |
Mar 22, 2022 | 55.06 | 55.36 | 55.02 | 55.29 | 2,306,886 | +0.51(+0.93%) |
Mar 21, 2022 | 55.01 | 55.10 | 54.53 | 54.78 | 1,813,323 | -0.48(-0.87%) |
Mar 18, 2022 | 54.18 | 55.29 | 54.08 | 55.26 | 2,367,450 | +0.38(+0.69%) |
Mar 17, 2022 | 54.05 | 55.01 | 54.05 | 54.88 | 3,402,521 | +0.44(+0.81%) |
Mar 16, 2022 | 53.53 | 54.44 | 53.15 | 54.44 | 2,926,535 | +2.02(+3.85%) |
Mar 15, 2022 | 52.27 | 52.51 | 51.87 | 52.42 | 7,754,253 | +0.45(+0.88%) |
Mar 14, 2022 | 52.27 | 52.66 | 51.87 | 51.97 | 7,169,826 | +0.95(+1.85%) |
Mar 11, 2022 | 52.23 | 52.23 | 51.02 | 51.02 | 5,416,067 | -0.44(-0.86%) |
Mar 10, 2022 | 51.40 | 51.95 | 51.20 | 51.46 | 3,327,825 | -1.14(-2.17%) |
Mar 09, 2022 | 51.63 | 53.04 | 51.52 | 52.60 | 965,732 | +2.66(+5.33%) |
Mar 08, 2022 | 49.96 | 51.06 | 49.10 | 49.94 | 802,267 | +1.00(+2.04%) |
Mar 07, 2022 | 50.19 | 50.46 | 48.58 | 48.94 | 951,282 | -1.64(-3.24%) |
Mar 04, 2022 | 50.82 | 50.88 | 49.98 | 50.58 | 2,012,877 | -2.13(-4.04%) |
Mar 03, 2022 | 53.76 | 53.88 | 52.59 | 52.71 | 1,148,585 | -1.51(-2.78%) |
Mar 02, 2022 | 53.73 | 54.41 | 53.68 | 54.22 | 842,361 | +0.86(+1.61%) |
Mar 01, 2022 | 54.46 | 54.68 | 53.02 | 53.36 | 1,128,157 | -1.49(-2.72%) |
Feb 28, 2022 | 54.68 | 55.63 | 54.48 | 54.85 | 849,327 | -1.25(-2.23%) |
Feb 25, 2022 | 55.20 | 56.17 | 55.41 | 56.10 | 399,746 | +1.54(+2.82%) |
Feb 24, 2022 | 53.08 | 54.66 | 52.99 | 54.56 | 755,498 | -1.07(-1.92%) |
Feb 23, 2022 | 56.67 | 56.75 | 55.52 | 55.63 | 444,237 | -0.44(-0.78%) |
Feb 22, 2022 | 56.07 | 56.51 | 55.61 | 56.07 | 417,710 | -0.83(-1.46%) |
Feb 18, 2022 | 56.90 | 0 | -0.32(-0.56%) | |||
Feb 17, 2022 | 57.65 | 57.67 | 57.12 | 57.22 | 398,869 | -0.95(-1.63%) |
Feb 16, 2022 | 57.65 | 58.27 | 57.65 | 58.17 | 398,102 | +0.21(+0.36%) |
Feb 15, 2022 | 57.60 | 57.97 | 57.54 | 57.96 | 616,520 | +1.22(+2.15%) |
Feb 14, 2022 | 56.81 | 56.91 | 56.32 | 56.74 | 456,405 | -0.49(-0.86%) |
Feb 11, 2022 | 58.24 | 58.45 | 57.08 | 57.23 | 392,908 | -1.15(-1.97%) |
Feb 10, 2022 | 58.21 | 59.16 | 58.21 | 58.38 | 277,569 | -0.74(-1.25%) |
Feb 09, 2022 | 58.95 | 59.12 | 58.85 | 59.12 | 485,802 | +1.02(+1.76%) |
Feb 08, 2022 | 57.71 | 58.17 | 57.60 | 58.10 | 632,648 | +0.17(+0.29%) |
Feb 07, 2022 | 57.77 | 58.16 | 57.76 | 57.93 | 624,896 | +0.09(+0.16%) |
Feb 04, 2022 | 57.56 | 58.09 | 57.42 | 57.84 | 431,545 | -0.13(-0.22%) |
Feb 03, 2022 | 58.18 | 57.87 | 57.97 | 660,316 | -0.80(-1.36%) | |
Feb 02, 2022 | 58.75 | 58.84 | 58.48 | 58.77 | 586,808 | +0.40(+0.69%) |